VINDHYA TELELINKS - Price History
Monthly price history for VINDHYATEL.NS (VINDHYA TELELINKS)
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | ₹2,394.10 | ₹2,394.10 |
| April 2024 | ₹2,571.35 | ₹2,571.35 |
| March 2024 | ₹2,225.25 | ₹2,225.25 |
| February 2024 | ₹2,420.10 | ₹2,420.10 |
| January 2024 | ₹2,448.70 | ₹2,448.70 |
| December 2023 | ₹2,189.15 | ₹2,189.15 |
| November 2023 | ₹2,329.30 | ₹2,329.30 |
| October 2023 | ₹2,443.50 | ₹2,443.50 |
| September 2023 | ₹2,233.80 | ₹2,233.80 |
| August 2023 | ₹2,178.88 | ₹2,193.10 |
| July 2023 | ₹2,042.97 | ₹2,056.30 |
| June 2023 | ₹1,841.28 | ₹1,853.30 |
| May 2023 | ₹1,971.19 | ₹1,984.05 |
| April 2023 | ₹1,733.39 | ₹1,744.70 |
| March 2023 | ₹1,735.03 | ₹1,746.35 |
| February 2023 | ₹1,513.28 | ₹1,523.15 |
| January 2023 | ₹1,611.63 | ₹1,622.15 |
| December 2022 | ₹1,593.65 | ₹1,604.05 |
| November 2022 | ₹1,706.37 | ₹1,717.50 |
| October 2022 | ₹1,327.44 | ₹1,336.10 |
| September 2022 | ₹1,254.61 | ₹1,262.80 |
| August 2022 | ₹1,304.22 | ₹1,322.85 |
| July 2022 | ₹1,048.42 | ₹1,063.40 |
| June 2022 | ₹940.57 | ₹954 |
| May 2022 | ₹912.17 | ₹925.20 |
| April 2022 | ₹1,061.98 | ₹1,077.15 |
| March 2022 | ₹1,014.02 | ₹1,028.50 |
| February 2022 | ₹1,074.45 | ₹1,089.80 |
| January 2022 | ₹1,196.31 | ₹1,213.40 |
| December 2021 | ₹1,107.98 | ₹1,123.80 |
| November 2021 | ₹946.48 | ₹960 |
| October 2021 | ₹1,106.40 | ₹1,122.20 |
| September 2021 | ₹1,088.11 | ₹1,103.65 |
| August 2021 | ₹1,101.20 | ₹1,126.50 |
| July 2021 | ₹1,308.53 | ₹1,338.60 |
| June 2021 | ₹1,284.73 | ₹1,314.25 |
| May 2021 | ₹1,059.85 | ₹1,084.20 |
| April 2021 | ₹790.73 | ₹808.90 |
| March 2021 | ₹801.58 | ₹820 |
| February 2021 | ₹821.77 | ₹840.65 |
| January 2021 | ₹781.10 | ₹799.05 |
| December 2020 | ₹820.79 | ₹839.65 |
| November 2020 | ₹723.52 | ₹740.15 |
| October 2020 | ₹701.29 | ₹717.40 |
| September 2020 | ₹770.01 | ₹787.70 |
| August 2020 | ₹857.59 | ₹877.30 |
| July 2020 | ₹625.74 | ₹649.05 |
| June 2020 | ₹713.52 | ₹740.10 |
| May 2020 | ₹562.40 | ₹583.35 |
| April 2020 | ₹592.04 | ₹614.10 |
| March 2020 | ₹418.12 | ₹433.70 |
| February 2020 | ₹748.47 | ₹776.35 |
| January 2020 | ₹850.85 | ₹882.55 |
| December 2019 | ₹925.14 | ₹959.60 |
| November 2019 | ₹804.05 | ₹834 |
| October 2019 | ₹875.82 | ₹908.45 |
| September 2019 | ₹1,004.62 | ₹1,042.05 |
| August 2019 | ₹776.14 | ₹805.05 |
| July 2019 | ₹890.48 | ₹923.65 |
| June 2019 | ₹1,258.88 | ₹1,323.30 |
| May 2019 | ₹1,387.64 | ₹1,458.65 |
| April 2019 | ₹1,249.13 | ₹1,313.05 |
| March 2019 | ₹1,327.42 | ₹1,395.35 |
| February 2019 | ₹1,435.49 | ₹1,508.95 |
| January 2019 | ₹1,533.14 | ₹1,611.60 |
| December 2018 | ₹1,801.70 | ₹1,893.90 |
| November 2018 | ₹1,842.51 | ₹1,936.80 |
| October 2018 | ₹1,408.76 | ₹1,480.85 |
| September 2018 | ₹1,230.96 | ₹1,293.95 |
| August 2018 | ₹1,442.58 | ₹1,516.40 |
| July 2018 | ₹962.64 | ₹1,011.90 |
| June 2018 | ₹961.42 | ₹1,021.55 |
| May 2018 | ₹1,020.24 | ₹1,084.05 |
| April 2018 | ₹1,142.64 | ₹1,214.10 |
| March 2018 | ₹987.87 | ₹1,049.65 |
| February 2018 | ₹1,043.68 | ₹1,108.95 |
| January 2018 | ₹1,028.72 | ₹1,093.05 |
| December 2017 | ₹1,213.98 | ₹1,289.90 |
| November 2017 | ₹1,318.35 | ₹1,400.80 |
| October 2017 | ₹1,289.79 | ₹1,370.45 |
| September 2017 | ₹1,079.30 | ₹1,146.80 |
| August 2017 | ₹1,059.91 | ₹1,126.20 |
| July 2017 | ₹1,011.82 | ₹1,075.10 |
| June 2017 | ₹704.08 | ₹754.15 |
| May 2017 | ₹661.60 | ₹708.65 |
| April 2017 | ₹654.55 | ₹701.10 |
| March 2017 | ₹611.37 | ₹654.85 |
| February 2017 | ₹607.45 | ₹650.65 |
| January 2017 | ₹636.86 | ₹682.15 |
| December 2016 | ₹556.90 | ₹596.50 |
| November 2016 | ₹569.50 | ₹610 |
| October 2016 | ₹695.72 | ₹745.20 |
| September 2016 | ₹558.53 | ₹598.25 |
| August 2016 | ₹539.72 | ₹578.10 |
| July 2016 | ₹551 | ₹596.20 |
| June 2016 | ₹607.51 | ₹657.35 |
| May 2016 | ₹536.99 | ₹581.05 |
| April 2016 | ₹640.92 | ₹693.50 |
| March 2016 | ₹577.38 | ₹624.75 |
| February 2016 | ₹544.76 | ₹589.45 |
| January 2016 | ₹695.44 | ₹752.50 |
| December 2015 | ₹792.44 | ₹857.45 |
| November 2015 | ₹837.81 | ₹906.55 |
| October 2015 | ₹832.87 | ₹901.20 |
| September 2015 | ₹660.83 | ₹715.05 |
| August 2015 | ₹676.59 | ₹732.10 |
| July 2015 | ₹804.64 | ₹870.65 |
| June 2015 | ₹652 | ₹709.70 |
| May 2015 | ₹625.40 | ₹680.75 |
| April 2015 | ₹451.58 | ₹491.55 |
| March 2015 | ₹465.69 | ₹506.90 |
| February 2015 | ₹445.52 | ₹484.95 |
| January 2015 | ₹514.47 | ₹560 |
| December 2014 | ₹463.62 | ₹504.65 |
| November 2014 | ₹457.74 | ₹498.25 |
| October 2014 | ₹424.62 | ₹462.20 |
| September 2014 | ₹413.41 | ₹450 |
| August 2014 | ₹437.80 | ₹476.55 |
| July 2014 | ₹367.47 | ₹402 |
| June 2014 | ₹313.76 | ₹343.25 |
| May 2014 | ₹197.45 | ₹216 |
| April 2014 | ₹144.88 | ₹158.50 |
| March 2014 | ₹138.94 | ₹152 |
| February 2014 | ₹147.17 | ₹161 |
| January 2014 | ₹153.57 | ₹168 |
| December 2013 | ₹151.74 | ₹166 |
| November 2013 | ₹129.89 | ₹142.10 |
| October 2013 | ₹121.76 | ₹133.20 |
| September 2013 | ₹128.89 | ₹141 |
| August 2013 | ₹138.94 | ₹152 |
| July 2013 | ₹126.28 | ₹138.15 |
| June 2013 | ₹155.17 | ₹169.75 |
| May 2013 | ₹164.26 | ₹179.70 |
| April 2013 | ₹160.88 | ₹176 |
| March 2013 | ₹169.70 | ₹185.65 |
| February 2013 | ₹167.46 | ₹183.20 |
| January 2013 | ₹171.21 | ₹187.30 |
| December 2012 | ₹190.54 | ₹208.45 |
| November 2012 | ₹181.91 | ₹199 |
| October 2012 | ₹195.44 | ₹213.80 |
| September 2012 | ₹201.42 | ₹220.35 |
| August 2012 | ₹185.52 | ₹202.95 |
| July 2012 | ₹137.21 | ₹150.10 |
| June 2012 | ₹126.56 | ₹138.45 |
| May 2012 | ₹120.62 | ₹131.95 |
| April 2012 | ₹114.26 | ₹125 |
| March 2012 | ₹126.65 | ₹138.55 |
| February 2012 | ₹124.14 | ₹135.80 |
| January 2012 | ₹143.92 | ₹157.45 |
| December 2011 | ₹138.30 | ₹151.30 |
| November 2011 | ₹141.91 | ₹155.25 |
| October 2011 | ₹152.66 | ₹167 |
| September 2011 | ₹137.71 | ₹150.65 |
| August 2011 | ₹140.68 | ₹153.90 |
| July 2011 | ₹158.87 | ₹173.80 |
| June 2011 | ₹155.81 | ₹170.45 |
| May 2011 | ₹191.50 | ₹209.50 |
| April 2011 | ₹198.40 | ₹217.05 |
| March 2011 | ₹191.05 | ₹209 |
| February 2011 | ₹187.34 | ₹204.95 |
| January 2011 | ₹202.70 | ₹221.75 |
| December 2010 | ₹238.99 | ₹261.45 |
| November 2010 | ₹268.42 | ₹293.65 |
| October 2010 | ₹326.42 | ₹357.10 |
| September 2010 | ₹383.97 | ₹420.05 |
| August 2010 | ₹223.68 | ₹244.70 |
| July 2010 | ₹214.95 | ₹235.15 |
| June 2010 | ₹219.38 | ₹240 |
| May 2010 | ₹233 | ₹254.90 |
| April 2010 | ₹177.66 | ₹194.35 |
| March 2010 | ₹175.55 | ₹192.05 |
| February 2010 | ₹171.03 | ₹187.10 |
| January 2010 | ₹175.92 | ₹192.45 |
| December 2009 | ₹187.66 | ₹205.30 |
| November 2009 | ₹184.46 | ₹201.80 |
| October 2009 | ₹181.36 | ₹198.40 |
| September 2009 | ₹178.25 | ₹195 |
| August 2009 | ₹182.82 | ₹200 |
| July 2009 | ₹142.83 | ₹156.25 |
| June 2009 | ₹127.97 | ₹140 |
| May 2009 | ₹122.40 | ₹133.90 |
| April 2009 | ₹111.52 | ₹122 |
| March 2009 | ₹82.22 | ₹89.95 |
| February 2009 | ₹81.81 | ₹89.50 |
| January 2009 | ₹51.37 | ₹56.20 |
| December 2008 | ₹63.99 | ₹70 |
| November 2008 | ₹46.80 | ₹51.20 |
| October 2008 | ₹58.50 | ₹64 |
| September 2008 | ₹77.74 | ₹85.05 |
| August 2008 | ₹93.70 | ₹102.50 |
| July 2008 | ₹93.97 | ₹102.80 |
| June 2008 | ₹94.75 | ₹103.65 |
| May 2008 | ₹118.83 | ₹130 |
| April 2008 | ₹125.23 | ₹137 |
| March 2008 | ₹111.57 | ₹122.05 |
| February 2008 | ₹132.09 | ₹144.50 |
| January 2008 | ₹146.26 | ₹160 |
| December 2007 | ₹210.93 | ₹230.75 |
| November 2007 | ₹193.79 | ₹212 |
| October 2007 | ₹158.18 | ₹173.05 |
| September 2007 | ₹138.40 | ₹151.40 |
| August 2007 | ₹121.21 | ₹132.60 |
| July 2007 | ₹129.66 | ₹141.85 |
| June 2007 | ₹119.75 | ₹131 |
| May 2007 | ₹88.85 | ₹97.20 |
| April 2007 | ₹80.67 | ₹88.25 |
| March 2007 | ₹90.40 | ₹98.90 |
| February 2007 | ₹115.08 | ₹125.90 |
| January 2007 | ₹133.46 | ₹146 |
| December 2006 | ₹122.26 | ₹133.75 |
| November 2006 | ₹161.70 | ₹176.90 |
| October 2006 | ₹115.18 | ₹126 |
| September 2006 | ₹122.90 | ₹134.45 |
| August 2006 | ₹111.84 | ₹122.35 |
| July 2006 | ₹113.80 | ₹124.50 |
| June 2006 | ₹120.94 | ₹132.30 |
| May 2006 | ₹132.54 | ₹145 |
| April 2006 | ₹154.57 | ₹169.10 |
| March 2006 | ₹141.68 | ₹155 |
| February 2006 | ₹140.50 | ₹153.70 |
| January 2006 | ₹150.83 | ₹165 |
| December 2005 | ₹137.62 | ₹150.55 |
| November 2005 | ₹128.43 | ₹140.50 |
| October 2005 | ₹124.32 | ₹136 |
| September 2005 | ₹165.09 | ₹180.60 |
| August 2005 | ₹173.22 | ₹189.50 |
| July 2005 | ₹136.29 | ₹149.10 |
| June 2005 | ₹146.99 | ₹160.80 |
| May 2005 | ₹120.75 | ₹132.10 |
| April 2005 | ₹64.03 | ₹70.05 |
| March 2005 | ₹63.12 | ₹69.05 |
| February 2005 | ₹61.43 | ₹67.20 |
| January 2005 | ₹68.51 | ₹74.95 |
| December 2004 | ₹70.20 | ₹76.80 |
| November 2004 | ₹75.69 | ₹82.80 |
| October 2004 | ₹65.36 | ₹71.50 |
| September 2004 | ₹64.99 | ₹71.10 |
| August 2004 | ₹33.96 | ₹37.15 |
| July 2004 | ₹28.15 | ₹30.80 |
| June 2004 | ₹27.42 | ₹30 |
| May 2004 | ₹24.73 | ₹27.05 |
| April 2004 | ₹27.29 | ₹29.85 |
| March 2004 | ₹18.28 | ₹20 |
| February 2004 | ₹22.94 | ₹25.10 |
| January 2004 | ₹23.86 | ₹26.10 |
| December 2003 | ₹31.54 | ₹34.50 |
| November 2003 | ₹28.47 | ₹31.15 |
| October 2003 | ₹21.12 | ₹23.10 |
| September 2003 | ₹24.32 | ₹26.60 |
| August 2003 | ₹24.73 | ₹27.05 |
| July 2003 | ₹28.20 | ₹30.85 |
| June 2003 | ₹27.65 | ₹30.25 |
| May 2003 | ₹17.73 | ₹19.40 |
| April 2003 | ₹15.77 | ₹17.25 |
| March 2003 | ₹14.26 | ₹15.60 |
| February 2003 | ₹18.88 | ₹20.65 |
| January 2003 | ₹20.02 | ₹21.90 |
| December 2002 | ₹24.22 | ₹26.50 |
| November 2002 | ₹25 | ₹27.35 |
| October 2002 | ₹23.77 | ₹26 |
| September 2002 | ₹25.41 | ₹27.80 |
| August 2002 | ₹28.93 | ₹31.65 |
| July 2002 | ₹31.90 | ₹34.90 |
| June 2002 | ₹40.77 | ₹44.60 |
| May 2002 | ₹39.31 | ₹43 |
| April 2002 | ₹43.28 | ₹47.35 |
| March 2002 | ₹40.77 | ₹44.60 |
| February 2002 | ₹40.72 | ₹44.55 |
| January 2002 | ₹39.31 | ₹43 |
| December 2001 | ₹42.69 | ₹46.70 |
| November 2001 | ₹44.84 | ₹49.05 |
| October 2001 | ₹38.48 | ₹42.10 |
| September 2001 | ₹36.93 | ₹40.40 |
| August 2001 | ₹43.65 | ₹47.75 |
| July 2001 | ₹43.74 | ₹47.85 |
| June 2001 | ₹55.81 | ₹61.05 |
| May 2001 | ₹65.18 | ₹71.30 |
| April 2001 | ₹50.92 | ₹55.70 |
| March 2001 | ₹40.22 | ₹44 |
| February 2001 | ₹48.45 | ₹53 |
| January 2001 | ₹52.42 | ₹57.35 |
| December 2000 | ₹62.62 | ₹68.50 |
| November 2000 | ₹64.86 | ₹70.95 |
| October 2000 | ₹63.99 | ₹70 |
| September 2000 | ₹62.43 | ₹68.30 |
| August 2000 | ₹68.60 | ₹75.05 |
| July 2000 | ₹60.79 | ₹66.50 |
| June 2000 | ₹75.23 | ₹82.30 |
| May 2000 | ₹86.84 | ₹95 |
| April 2000 | ₹99.68 | ₹109.05 |
| March 2000 | ₹101.51 | ₹111.05 |
| February 2000 | ₹112.43 | ₹123 |
| January 2000 | ₹130.08 | ₹142.30 |
| December 1999 | ₹145.39 | ₹159.05 |
| November 1999 | ₹123.68 | ₹135.30 |
| October 1999 | ₹121.80 | ₹133.25 |
| September 1999 | ₹135.74 | ₹148.50 |
| August 1999 | ₹127.11 | ₹139.05 |
| July 1999 | ₹108.50 | ₹118.70 |
| June 1999 | ₹92.32 | ₹101 |
| May 1999 | ₹108.32 | ₹118.50 |
| April 1999 | ₹100.09 | ₹109.50 |
| March 1999 | ₹123.08 | ₹134.65 |
| February 1999 | ₹101.69 | ₹111.25 |
| January 1999 | ₹78.16 | ₹85.50 |
| December 1998 | ₹36.34 | ₹39.75 |
| November 1998 | ₹36.56 | ₹40 |
| October 1998 | ₹39.31 | ₹43 |
| September 1998 | ₹34.74 | ₹38 |
| August 1998 | ₹28.34 | ₹31 |
| July 1998 | ₹34.28 | ₹37.50 |
| June 1998 | ₹31.08 | ₹34 |
| May 1998 | ₹40.63 | ₹44.45 |
| April 1998 | ₹41.18 | ₹45.05 |
| March 1998 | ₹37.48 | ₹41 |
| February 1998 | ₹32.91 | ₹36 |
| January 1998 | ₹30.53 | ₹33.40 |
| December 1997 | ₹34.96 | ₹38.25 |
| November 1997 | ₹32.08 | ₹35.10 |
| October 1997 | ₹39.31 | ₹43 |
| September 1997 | ₹42.23 | ₹46.20 |
| August 1997 | ₹48.68 | ₹53.25 |
| July 1997 | ₹56.63 | ₹61.95 |
| June 1997 | ₹53.93 | ₹59 |
| May 1997 | ₹45.70 | ₹50 |
| April 1997 | ₹45.80 | ₹50.10 |
| March 1997 | ₹45.11 | ₹49.35 |
| February 1997 | ₹60.33 | ₹66 |
| January 1997 | ₹64.90 | ₹71 |
| December 1996 | ₹65.91 | ₹72.10 |
| November 1996 | ₹49.36 | ₹54 |
| October 1996 | ₹48.45 | ₹53 |
| September 1996 | ₹46.21 | ₹50.55 |
| August 1996 | ₹58.50 | ₹64 |
| July 1996 | ₹54.85 | ₹60 |
| June 1996 | ₹82.27 | ₹90 |
| May 1996 | ₹85.47 | ₹93.50 |
| April 1996 | ₹107.36 | ₹117.45 |
| March 1996 | ₹100.32 | ₹109.75 |
| February 1996 | ₹79.98 | ₹87.50 |
| January 1996 | ₹71.07 | ₹77.75 |
| December 1995 | ₹123.40 | ₹135 |
| November 1995 | ₹117 | ₹128 |
| October 1995 | ₹127.97 | ₹140 |
| September 1995 | ₹181.91 | ₹199 |
| August 1995 | ₹169.11 | ₹185 |
| July 1995 | ₹217.10 | ₹237.50 |
| June 1995 | ₹184.65 | ₹202 |
| May 1995 | ₹201.10 | ₹220 |
| April 1995 | ₹214.81 | ₹235 |
| March 1995 | ₹228.52 | ₹250 |
| February 1995 | ₹237.67 | ₹260 |
| January 1995 | ₹265.09 | ₹290 |
| December 1994 | ₹265.09 | ₹290 |
VINDHYATEL.NS
Price: ₹2,394.10
52 week price:
5-year range yield:
Forward Dividend Yield: 0.60%
Payout Ratio: 6.45%
Payout Ratio Range:
Dividend Per Share: 15.00 INR
Earnings Per Share: 232.70 INR
P/E Ratio: 13.38
Exchange: NSI
Sector: Industrials
Industry: Engineering & Construction
Market Capitalization: 30.1 billion
Average Dividend Frequency: 1
Years Paying Dividends: 10
DGR3: 16.67%
DGR5: 10.67%